KissMeData/154030/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,202200,66149275,2620,2620,2620,2620,1236
20240513,202100,66149275,2620,2620,2620,2620,0
20240513,202000,66149275,2620,2620,2620,2620,0
20240513,201900,66149275,2620,2620,2620,2620,0
20240513,201800,66149275,2620,2620,2620,2620,0
20240513,201700,66149275,2620,2620,2620,2620,0
20240513,201600,66149275,2620,2620,2620,2620,0
20240513,201500,66149275,2620,2620,2620,2620,0
20240513,201400,66149275,2620,2620,2620,2620,0
20240513,201300,66149275,2620,2620,2620,2620,0
20240513,201200,66149275,2620,2620,2620,2620,0
20240513,201100,66149275,2620,2620,2620,2620,0
20240513,201000,66149275,2620,2620,2620,2620,0
20240513,200900,66149275,2620,2620,2620,2620,0
20240513,200800,66149275,2620,2620,2620,2620,0
20240513,200700,66149275,2620,2620,2620,2620,0
20240513,200600,66149275,2620,2620,2620,2620,0
20240513,200500,66149275,2620,2620,2620,2620,0
20240513,200400,66149275,2620,2620,2620,2620,0
20240513,200300,66149275,2620,2620,2620,2620,0
20240513,200200,66149275,2620,2620,2620,2620,0
20240513,200100,66149275,2620,2620,2620,2620,0
20240513,200000,66149275,2620,2620,2620,2620,0
20240513,195900,66149275,2620,2620,2620,2620,0
20240513,195800,66149275,2620,2620,2620,2620,0
20240513,195700,66149275,2620,2620,2620,2620,0
20240513,195600,66149275,2620,2620,2620,2620,0
20240513,195500,66149275,2620,2620,2620,2620,0
20240513,195400,66149275,2620,2620,2620,2620,0
20240513,195300,66149275,2620,2620,2620,2620,0
20240513,195200,66149275,2620,2620,2620,2620,1236
20240513,195100,66149275,2620,2620,2620,2620,0
20240513,195000,66149275,2620,2620,2620,2620,0
20240513,194900,66149275,2620,2620,2620,2620,0
20240513,194800,66149275,2620,2620,2620,2620,0
20240513,194700,66149275,2620,2620,2620,2620,0
20240513,194600,66149275,2620,2620,2620,2620,0
20240513,194500,66149275,2620,2620,2620,2620,0
20240513,194400,66149275,2620,2620,2620,2620,0
20240513,194300,66149275,2620,2620,2620,2620,0
20240513,194200,66149275,2620,2620,2620,2620,0
20240513,194100,66149275,2620,2620,2620,2620,0
20240513,194000,66149275,2620,2620,2620,2620,0
20240513,193900,66149275,2620,2620,2620,2620,0
20240513,193800,66149275,2620,2620,2620,2620,0
20240513,193700,66149275,2620,2620,2620,2620,0
20240513,193600,66149275,2620,2620,2620,2620,0
20240513,193500,66149275,2620,2620,2620,2620,0
20240513,193400,66149275,2620,2620,2620,2620,0
20240513,193300,66149275,2620,2620,2620,2620,0
20240513,193200,66149275,2620,2620,2620,2620,0
20240513,193100,66149275,2620,2620,2620,2620,0
20240513,193000,66149275,2620,2620,2620,2620,0
20240513,192900,66149275,2620,2620,2620,2620,0
20240513,192800,66149275,2620,2620,2620,2620,0
20240513,192700,66149275,2620,2620,2620,2620,0
20240513,192600,66149275,2620,2620,2620,2620,0
20240513,192500,66149275,2620,2620,2620,2620,0
20240513,192400,66149275,2620,2620,2620,2620,0
20240513,192300,66149275,2620,2620,2620,2620,0
20240513,192200,66149275,2620,2620,2620,2620,1236
20240513,192100,66149275,2620,2620,2620,2620,0
20240513,192000,66149275,2620,2620,2620,2620,0
20240513,191900,66149275,2620,2620,2620,2620,0
20240513,191800,66149275,2620,2620,2620,2620,0
20240513,191700,66149275,2620,2620,2620,2620,0
20240513,191600,66149275,2620,2620,2620,2620,0
20240513,191500,66149275,2620,2620,2620,2620,0
20240513,191400,66149275,2620,2620,2620,2620,0
20240513,191300,66149275,2620,2620,2620,2620,0
20240513,191200,66149275,2620,2620,2620,2620,0
20240513,191100,66149275,2620,2620,2620,2620,0
20240513,191000,66149275,2620,2620,2620,2620,0
20240513,190900,66149275,2620,2620,2620,2620,0
20240513,190800,66149275,2620,2620,2620,2620,0
20240513,190700,66149275,2620,2620,2620,2620,0
20240513,190600,66149275,2620,2620,2620,2620,0
20240513,190500,66149275,2620,2620,2620,2620,0
20240513,190400,66149275,2620,2620,2620,2620,0
20240513,190300,66149275,2620,2620,2620,2620,0
20240513,190200,66149275,2620,2620,2620,2620,0
20240513,190100,66149275,2620,2620,2620,2620,0
20240513,190000,66149275,2620,2620,2620,2620,0
20240513,185900,66149275,2620,2620,2620,2620,0
20240513,185800,66149275,2620,2620,2620,2620,0
20240513,185700,66149275,2620,2620,2620,2620,0
20240513,185600,66149275,2620,2620,2620,2620,0
20240513,185500,66149275,2620,2620,2620,2620,0
20240513,185400,66149275,2620,2620,2620,2620,0
20240513,185300,66149275,2620,2620,2620,2620,0
20240513,185200,66149275,2620,2620,2620,2620,1236
20240513,185100,66149275,2620,2620,2620,2620,0
20240513,185000,66149275,2620,2620,2620,2620,0
20240513,184900,66149275,2620,2620,2620,2620,0
20240513,184800,66149275,2620,2620,2620,2620,0
20240513,184700,66149275,2620,2620,2620,2620,0
20240513,184600,66149275,2620,2620,2620,2620,0
20240513,184500,66149275,2620,2620,2620,2620,0
20240513,184400,66149275,2620,2620,2620,2620,0
20240513,184300,66149275,2620,2620,2620,2620,0
20240513,184200,66149275,2620,2620,2620,2620,0
20240513,184100,66149275,2620,2620,2620,2620,0
20240513,184000,66149275,2620,2620,2620,2620,0
20240513,183900,66149275,2620,2620,2620,2620,0
20240513,183800,66149275,2620,2620,2620,2620,0
20240513,183700,66149275,2620,2620,2620,2620,0
20240513,183600,66149275,2620,2620,2620,2620,0
20240513,183500,66149275,2620,2620,2620,2620,0
20240513,183400,66149275,2620,2620,2620,2620,0
20240513,183300,66149275,2620,2620,2620,2620,0
20240513,183200,66149275,2620,2620,2620,2620,0
20240513,183100,66149275,2620,2620,2620,2620,0
20240513,183000,66149275,2620,2620,2620,2620,0
20240513,182900,66149275,2620,2620,2620,2620,0
20240513,182800,66149275,2620,2620,2620,2620,0
20240513,182700,66149275,2620,2620,2620,2620,0
20240513,182600,66149275,2620,2620,2620,2620,0
20240513,182500,66149275,2620,2620,2620,2620,0
20240513,182400,66149275,2620,2620,2620,2620,0
20240513,182300,66149275,2620,2620,2620,2620,0
20240513,182200,66149275,2620,2620,2620,2620,1236
20240513,182100,66149275,2620,2620,2620,2620,0
20240513,182000,66149275,2620,2620,2620,2620,0
20240513,181900,66149275,2620,2620,2620,2620,0
20240513,181800,66149275,2620,2620,2620,2620,0
20240513,181700,66149275,2620,2620,2620,2620,0
20240513,181600,66149275,2620,2620,2620,2620,0
20240513,181500,66149275,2620,2620,2620,2620,0
20240513,181400,66149275,2620,2620,2620,2620,0
20240513,181300,66149275,2620,2620,2620,2620,0
20240513,181200,66149275,2620,2620,2620,2620,0
20240513,181100,66149275,2620,2620,2620,2620,0
20240513,181000,66149275,2620,2620,2620,2620,0
20240513,180900,66149275,2620,2620,2620,2620,0
20240513,180800,66149275,2620,2620,2620,2620,0
20240513,180700,66149275,2620,2620,2620,2620,0
20240513,180600,66149275,2620,2620,2620,2620,0
20240513,180500,66149275,2620,2620,2620,2620,0
20240513,180400,66149275,2620,2620,2620,2620,0
20240513,180300,66149275,2620,2620,2620,2620,0
20240513,180200,66149275,2620,2620,2620,2620,0
20240513,180100,66149275,2620,2620,2620,2620,0
20240513,180000,66149275,2620,2620,2620,2620,0
20240513,175900,66149275,2620,2620,2620,2620,0
20240513,175800,66149275,2620,2620,2620,2620,0
20240513,175700,66149275,2620,2620,2620,2620,0
20240513,175600,66149275,2620,2620,2620,2620,0
20240513,175500,66149275,2620,2620,2620,2620,0
20240513,175400,66149275,2620,2620,2620,2620,0
20240513,175300,66149275,2620,2620,2620,2620,0
20240513,175200,66149275,2620,2620,2620,2620,1236
20240513,175100,66149275,2620,2620,2620,2620,0
20240513,175000,66149275,2620,2620,2620,2620,0
20240513,174900,66149275,2620,2620,2620,2620,0
20240513,174800,66149275,2620,2620,2620,2620,0
20240513,174700,66149275,2620,2620,2620,2620,0
20240513,174600,66149275,2620,2620,2620,2620,0
20240513,174500,66149275,2620,2620,2620,2620,0
20240513,174400,66149275,2620,2620,2620,2620,0
20240513,174300,66149275,2620,2620,2620,2620,0
20240513,174200,66149275,2620,2620,2620,2620,0
20240513,174100,66149275,2620,2620,2620,2620,0
20240513,174000,66149275,2620,2620,2620,2620,0
20240513,173900,66149275,2620,2620,2620,2620,0
20240513,173800,66149275,2620,2620,2620,2620,0
20240513,173700,66149275,2620,2620,2620,2620,0
20240513,173600,66149275,2620,2620,2620,2620,0
20240513,173500,66149275,2620,2620,2620,2620,0
20240513,173400,66149275,2620,2620,2620,2620,0
20240513,173300,66149275,2620,2620,2620,2620,0
20240513,173200,66149275,2620,2620,2620,2620,0
20240513,173100,66149275,2620,2620,2620,2620,0
20240513,173000,66149275,2620,2620,2620,2620,0
20240513,172900,66149275,2620,2620,2620,2620,0
20240513,172800,66149275,2620,2620,2620,2620,0
20240513,172700,66149275,2620,2620,2620,2620,0
20240513,172600,66149275,2620,2620,2620,2620,0
20240513,172500,66149275,2620,2620,2620,2620,0
20240513,172400,66149275,2620,2620,2620,2620,0
20240513,172300,66149275,2620,2620,2620,2620,0
20240513,172200,66149275,2620,2620,2620,2620,1236
20240513,172100,66149275,2620,2620,2620,2620,0
20240513,172000,66149275,2620,2620,2620,2620,0
20240513,171900,66149275,2620,2620,2620,2620,0
20240513,171800,66149275,2620,2620,2620,2620,0
20240513,171700,66149275,2620,2620,2620,2620,0
20240513,171600,66149275,2620,2620,2620,2620,0
20240513,171500,66149275,2620,2620,2620,2620,0
20240513,171400,66149275,2620,2620,2620,2620,0
20240513,171300,66149275,2620,2620,2620,2620,0
20240513,171200,66149275,2620,2620,2620,2620,0
20240513,171100,66149275,2620,2620,2620,2620,0
20240513,171000,66149275,2620,2620,2620,2620,0
20240513,170900,66149275,2620,2620,2620,2620,0
20240513,170800,66149275,2620,2620,2620,2620,0
20240513,170700,66149275,2620,2620,2620,2620,0
20240513,170600,66149275,2620,2620,2620,2620,0
20240513,170500,66149275,2620,2620,2620,2620,0
20240513,170400,66149275,2620,2620,2620,2620,0
20240513,170300,66149275,2620,2620,2620,2620,0
20240513,170200,66149275,2620,2620,2620,2620,0
20240513,170100,66149275,2620,2620,2620,2620,0
20240513,170000,66149275,2620,2620,2620,2620,0
20240513,165900,66149275,2620,2620,2620,2620,0
20240513,165800,66149275,2620,2620,2620,2620,0
20240513,165700,66149275,2620,2620,2620,2620,0
20240513,165600,66149275,2620,2620,2620,2620,0
20240513,165500,66149275,2620,2620,2620,2620,0
20240513,165400,66149275,2620,2620,2620,2620,0
20240513,165300,66149275,2620,2620,2620,2620,0
20240513,165200,66149275,2620,2620,2620,2620,1236
20240513,165100,66149275,2620,2620,2620,2620,0
20240513,165000,66149275,2620,2620,2620,2620,0
20240513,164900,66149275,2620,2620,2620,2620,0
20240513,164800,66149275,2620,2620,2620,2620,0
20240513,164700,66149275,2620,2620,2620,2620,0
20240513,164600,66149275,2620,2620,2620,2620,0
20240513,164500,66149275,2620,2620,2620,2620,0
20240513,164400,66149275,2620,2620,2620,2620,0
20240513,164300,66149275,2620,2620,2620,2620,0
20240513,164200,66149275,2620,2620,2620,2620,0
20240513,164100,66149275,2620,2620,2620,2620,0
20240513,164000,66149275,2620,2620,2620,2620,0
20240513,163900,66149275,2620,2620,2620,2620,0
20240513,163800,66149275,2620,2620,2620,2620,0
20240513,163700,66149275,2620,2620,2620,2620,0
20240513,163600,66149275,2620,2620,2620,2620,0
20240513,163500,66149275,2620,2620,2620,2620,0
20240513,163400,66149275,2620,2620,2620,2620,0
20240513,163300,66149275,2620,2620,2620,2620,0
20240513,163200,66149275,2620,2620,2620,2620,0
20240513,163100,66149275,2620,2620,2620,2620,0
20240513,163000,66149275,2620,2620,2620,2620,0
20240513,162900,66149275,2620,2620,2620,2620,0
20240513,162800,66149275,2620,2620,2620,2620,0
20240513,162700,66149275,2620,2620,2620,2620,0
20240513,162600,66149275,2620,2620,2620,2620,0
20240513,162500,66149275,2620,2620,2620,2620,0
20240513,162400,66149275,2620,2620,2620,2620,0
20240513,162300,66149275,2620,2620,2620,2620,0
20240513,162200,66149275,2620,2620,2620,2620,1236
20240513,162100,66149275,2620,2620,2620,2620,0
20240513,162000,66149275,2620,2620,2620,2620,0
20240513,161900,66149275,2620,2620,2620,2620,0
20240513,161800,66149275,2620,2620,2620,2620,0
20240513,161700,66149275,2620,2620,2620,2620,0
20240513,161600,66149275,2620,2620,2620,2620,0
20240513,161500,66149275,2620,2620,2620,2620,0
20240513,161400,66149275,2620,2620,2620,2620,0
20240513,161300,66149275,2620,2620,2620,2620,0
20240513,161200,66149275,2620,2620,2620,2620,0
20240513,161100,66149275,2620,2620,2620,2620,0
20240513,161000,66149275,2620,2620,2620,2620,0
20240513,160900,66149275,2620,2620,2620,2620,0
20240513,160800,66149275,2620,2620,2620,2620,0
20240513,160700,66149275,2620,2620,2620,2620,0
20240513,160600,66149275,2620,2620,2620,2620,0
20240513,160500,66149275,2620,2620,2620,2620,0
20240513,160400,66149275,2620,2620,2620,2620,0
20240513,160300,66149275,2620,2620,2620,2620,0
20240513,160200,66149275,2620,2620,2620,2620,0
20240513,160100,66149275,2620,2620,2620,2620,0
20240513,160000,66149275,2620,2620,2620,2620,0
20240513,155900,66149275,2620,2620,2620,2620,0
20240513,155800,66149275,2620,2620,2620,2620,0
20240513,155700,66149275,2620,2620,2620,2620,0
20240513,155600,66149275,2620,2620,2620,2620,0
20240513,155500,66149275,2620,2620,2620,2620,0
20240513,155400,66149275,2620,2620,2620,2620,0
20240513,155300,66149275,2620,2620,2620,2620,0
20240513,155200,66149275,2620,2620,2620,2620,1236
20240513,155100,66149275,2620,2620,2620,2620,0
20240513,155000,66149275,2620,2620,2620,2620,0
20240513,154900,66149275,2620,2620,2620,2620,0
20240513,154800,66149275,2620,2620,2620,2620,0
20240513,154700,66149275,2620,2620,2620,2620,0
20240513,154600,66149275,2620,2620,2620,2620,0
20240513,154500,66149275,2620,2620,2620,2620,0
20240513,154400,66149275,2620,2620,2620,2620,0
20240513,154300,66149275,2620,2620,2620,2620,0
20240513,154200,66149275,2620,2620,2620,2620,0
20240513,154100,66149275,2620,2620,2620,2620,0
20240513,154000,66149275,2620,2620,2620,2620,0
20240513,153900,66149275,2620,2620,2620,2620,0
20240513,153800,66149275,2620,2620,2620,2620,0
20240513,153700,66149275,2620,2620,2620,2620,0
20240513,153600,66149275,2620,2620,2620,2620,0
20240513,153500,66149275,2620,2620,2620,2620,0
20240513,153400,66149275,2620,2620,2620,2620,0
20240513,153300,66149275,2620,2620,2620,2620,0
20240513,153200,66149275,2620,2620,2620,2620,0
20240513,153100,66149275,2620,2620,2620,2620,0
20240513,153000,66149275,2620,2620,2620,2620,1236
20240513,152900,62910955,2615,2615,2615,2615,0
20240513,152800,62910955,2615,2615,2615,2615,0
20240513,152700,62910955,2615,2615,2615,2615,0
20240513,152600,62910955,2615,2615,2615,2615,0
20240513,152500,62910955,2615,2615,2615,2615,0
20240513,152400,62910955,2615,2615,2615,2615,0
20240513,152300,62910955,2615,2615,2615,2615,0
20240513,152200,62910955,2615,2615,2615,2615,0
20240513,152100,62910955,2615,2615,2615,2615,0
20240513,152000,62910955,2615,2615,2615,2615,0
20240513,151900,62910955,2615,2615,2615,2615,0
20240513,151800,62910955,2615,2610,2615,2610,10
20240513,151700,62884810,2605,2605,2605,2605,0
20240513,151600,62884810,2605,2605,2605,2605,4
20240513,151500,62874390,2615,2615,2615,2615,2
20240513,151400,62869160,2610,2610,2610,2610,1
20240513,151300,62866550,2615,2615,2615,2615,0
20240513,151200,62866550,2615,2615,2615,2615,0
20240513,151100,62866550,2615,2615,2615,2615,0
20240513,151000,62866550,2615,2615,2615,2615,0
20240513,150900,62866550,2615,2615,2615,2615,5
20240513,150800,62853475,2615,2610,2615,2610,57
20240513,150700,62704700,2615,2615,2615,2615,0
20240513,150600,62704700,2615,2615,2615,2615,0
20240513,150500,62704700,2615,2615,2615,2615,0
20240513,150400,62704700,2615,2615,2615,2615,0
20240513,150300,62704700,2615,2615,2615,2615,0
20240513,150200,62704700,2615,2615,2615,2615,0
20240513,150100,62704700,2615,2615,2615,2615,0
20240513,150000,62704700,2615,2615,2615,2615,0
20240513,145900,62704700,2615,2615,2615,2615,0
20240513,145800,62704700,2615,2615,2615,2615,0
20240513,145700,62704700,2615,2615,2615,2615,0
20240513,145600,62704700,2615,2615,2615,2615,0
20240513,145500,62704700,2615,2615,2615,2615,0
20240513,145400,62704700,2615,2615,2615,2615,0
20240513,145300,62704700,2615,2615,2615,2615,0
20240513,145200,62704700,2615,2615,2615,2615,0
20240513,145100,62704700,2615,2615,2615,2615,0
20240513,145000,62704700,2615,2615,2615,2615,0
20240513,144900,62704700,2615,2615,2615,2615,1
20240513,144800,62702085,2595,2605,2605,2595,500
20240513,144700,61402635,2615,2615,2615,2615,0
20240513,144600,61402635,2615,2615,2615,2615,0
20240513,144500,61402635,2615,2615,2615,2615,0
20240513,144400,61402635,2615,2615,2615,2615,0
20240513,144300,61402635,2615,2615,2615,2615,4
20240513,144200,61392175,2615,2615,2615,2615,0
20240513,144100,61392175,2615,2615,2615,2615,0
20240513,144000,61392175,2615,2615,2615,2615,0
20240513,143900,61392175,2615,2615,2615,2615,0
20240513,143800,61392175,2615,2615,2615,2615,0
20240513,143700,61392175,2615,2615,2615,2615,0
20240513,143600,61392175,2615,2615,2615,2615,881
20240513,143500,59088360,2615,2615,2615,2615,2
20240513,143400,59083130,2615,2615,2615,2615,0
20240513,143300,59083130,2615,2615,2615,2615,0
20240513,143200,59083130,2615,2615,2615,2615,4
20240513,143100,59072670,2615,2615,2615,2615,0
20240513,143000,59072670,2615,2615,2615,2615,0
20240513,142900,59072670,2615,2615,2615,2615,0
20240513,142800,59072670,2615,2615,2615,2615,0
20240513,142700,59072670,2615,2615,2615,2615,0
20240513,142600,59072670,2615,2615,2615,2615,7
20240513,142500,59054365,2610,2610,2610,2610,0
20240513,142400,59054365,2610,2610,2610,2610,0
20240513,142300,59054365,2610,2610,2610,2610,3392
20240513,142200,50201245,2615,2615,2615,2615,0
20240513,142100,50201245,2615,2615,2615,2615,0
20240513,142000,50201245,2615,2615,2615,2615,0
20240513,141900,50201245,2615,2615,2615,2615,100
20240513,141800,49939745,2610,2610,2610,2610,0
20240513,141700,49939745,2610,2605,2610,2605,648
20240513,141600,48248965,2610,2610,2610,2610,0
20240513,141500,48248965,2610,2610,2610,2610,0
20240513,141400,48248965,2610,2610,2610,2610,0
20240513,141300,48248965,2610,2610,2610,2610,0
20240513,141200,48248965,2610,2610,2610,2610,0
20240513,141100,48248965,2610,2610,2610,2610,0
20240513,141000,48248965,2610,2610,2610,2610,0
20240513,140900,48248965,2610,2610,2610,2610,0
20240513,140800,48248965,2610,2610,2610,2610,1
20240513,140700,48246355,2595,2595,2595,2595,0
20240513,140600,48246355,2595,2595,2595,2595,0
20240513,140500,48246355,2595,2595,2595,2595,0
20240513,140400,48246355,2595,2595,2595,2595,0
20240513,140300,48246355,2595,2595,2595,2595,0
20240513,140200,48246355,2595,2595,2595,2595,0
20240513,140100,48246355,2595,2595,2595,2595,27
20240513,140000,48176290,2600,2600,2600,2600,0
20240513,135900,48176290,2600,2600,2600,2600,0
20240513,135800,48176290,2600,2600,2600,2600,0
20240513,135700,48176290,2600,2600,2600,2600,0
20240513,135600,48176290,2600,2600,2600,2600,99
20240513,135500,47918890,2600,2600,2600,2600,0
20240513,135400,47918890,2600,2600,2600,2600,88
20240513,135300,47690090,2610,2610,2610,2610,0
20240513,135200,47690090,2610,2610,2610,2610,300
20240513,135100,46907090,2610,2610,2610,2610,0
20240513,135000,46907090,2610,2610,2610,2610,0
20240513,134900,46907090,2610,2610,2610,2610,0
20240513,134800,46907090,2610,2610,2610,2610,0
20240513,134700,46907090,2610,2610,2610,2610,0
20240513,134600,46907090,2610,2610,2610,2610,0
20240513,134500,46907090,2610,2610,2610,2610,0
20240513,134400,46907090,2610,2610,2610,2610,0
20240513,134300,46907090,2610,2610,2610,2610,0
20240513,134200,46907090,2610,2605,2610,2605,7
20240513,134100,46888825,2610,2610,2610,2610,0
20240513,134000,46888825,2610,2610,2610,2610,0
20240513,133900,46888825,2610,2610,2610,2610,0
20240513,133800,46888825,2610,2610,2610,2610,0
20240513,133700,46888825,2610,2610,2610,2610,0
20240513,133600,46888825,2610,2610,2610,2610,0
20240513,133500,46888825,2610,2610,2610,2610,0
20240513,133400,46888825,2610,2610,2610,2610,0
20240513,133300,46888825,2610,2610,2610,2610,0
20240513,133200,46888825,2610,2610,2610,2610,0
20240513,133100,46888825,2610,2610,2610,2610,0
20240513,133000,46888825,2610,2610,2610,2610,0
20240513,132900,46888825,2610,2610,2610,2610,0
20240513,132800,46888825,2610,2610,2610,2610,7
20240513,132700,46870555,2610,2610,2610,2610,0
20240513,132600,46870555,2610,2610,2610,2610,0
20240513,132500,46870555,2610,2610,2610,2610,0
20240513,132400,46870555,2610,2610,2610,2610,0
20240513,132300,46870555,2610,2610,2610,2610,0
20240513,132200,46870555,2610,2610,2610,2610,0
20240513,132100,46870555,2610,2610,2610,2610,0
20240513,132000,46870555,2610,2610,2610,2610,0
20240513,131900,46870555,2610,2610,2610,2610,0
20240513,131800,46870555,2610,2610,2610,2610,0
20240513,131700,46870555,2610,2610,2610,2610,0
20240513,131600,46870555,2610,2610,2610,2610,0
20240513,131500,46870555,2610,2610,2610,2610,20
20240513,131400,46818355,2610,2610,2610,2610,0
20240513,131300,46818355,2610,2610,2610,2610,0
20240513,131200,46818355,2610,2610,2610,2610,0
20240513,131100,46818355,2610,2610,2610,2610,0
20240513,131000,46818355,2610,2610,2610,2610,0
20240513,130900,46818355,2610,2610,2610,2610,0
20240513,130800,46818355,2610,2610,2610,2610,5
20240513,130700,46805305,2610,2610,2610,2610,0
20240513,130600,46805305,2610,2610,2610,2610,0
20240513,130500,46805305,2610,2610,2610,2610,0
20240513,130400,46805305,2610,2610,2610,2610,0
20240513,130300,46805305,2610,2600,2610,2600,8
20240513,130200,46784495,2600,2600,2600,2600,0
20240513,130100,46784495,2600,2600,2600,2600,0
20240513,130000,46784495,2600,2600,2600,2600,0
20240513,125900,46784495,2600,2600,2600,2600,0
20240513,125800,46784495,2600,2600,2600,2600,0
20240513,125700,46784495,2600,2600,2600,2600,0
20240513,125600,46784495,2600,2600,2600,2600,123
20240513,125500,46464695,2610,2610,2610,2610,0
20240513,125400,46464695,2610,2610,2610,2610,0
20240513,125300,46464695,2610,2610,2610,2610,1
20240513,125200,46462085,2605,2605,2605,2605,50
20240513,125100,46331835,2605,2605,2605,2605,0
20240513,125000,46331835,2605,2605,2605,2605,0
20240513,124900,46331835,2605,2605,2605,2605,0
20240513,124800,46331835,2605,2610,2610,2605,11
20240513,124700,46303175,2610,2615,2615,2610,133
20240513,124600,45955430,2615,2615,2615,2615,9
20240513,124500,45931895,2615,2615,2615,2615,5
20240513,124400,45918820,2615,2615,2615,2615,1
20240513,124300,45916205,2615,2615,2615,2615,2
20240513,124200,45910975,2620,2620,2620,2620,0
20240513,124100,45910975,2620,2620,2620,2620,0
20240513,124000,45910975,2620,2620,2620,2620,0
20240513,123900,45910975,2620,2620,2620,2620,0
20240513,123800,45910975,2620,2620,2620,2620,0
20240513,123700,45910975,2620,2620,2620,2620,0
20240513,123600,45910975,2620,2620,2620,2620,0
20240513,123500,45910975,2620,2620,2620,2620,0
20240513,123400,45910975,2620,2620,2620,2620,0
20240513,123300,45910975,2620,2620,2620,2620,40
20240513,123200,45806175,2620,2620,2620,2620,0
20240513,123100,45806175,2620,2620,2620,2620,0
20240513,123000,45806175,2620,2620,2620,2620,0
20240513,122900,45806175,2620,2620,2620,2620,0
20240513,122800,45806175,2620,2620,2620,2620,0
20240513,122700,45806175,2620,2620,2620,2620,0
20240513,122600,45806175,2620,2620,2620,2620,0
20240513,122500,45806175,2620,2620,2620,2620,0
20240513,122400,45806175,2620,2620,2620,2620,0
20240513,122300,45806175,2620,2620,2620,2620,0
20240513,122200,45806175,2620,2620,2620,2620,0
20240513,122100,45806175,2620,2615,2620,2615,52
20240513,122000,45670190,2615,2615,2615,2615,0
20240513,121900,45670190,2615,2615,2615,2615,0
20240513,121800,45670190,2615,2615,2615,2615,0
20240513,121700,45670190,2615,2615,2615,2615,0
20240513,121600,45670190,2615,2615,2615,2615,0
20240513,121500,45670190,2615,2615,2615,2615,1
20240513,121400,45667575,2615,2615,2615,2615,0
20240513,121300,45667575,2615,2615,2615,2615,0
20240513,121200,45667575,2615,2615,2615,2615,0
20240513,121100,45667575,2615,2615,2615,2615,0
20240513,121000,45667575,2615,2615,2615,2615,0
20240513,120900,45667575,2615,2615,2615,2615,0
20240513,120800,45667575,2615,2615,2615,2615,0
20240513,120700,45667575,2615,2615,2615,2615,0
20240513,120600,45667575,2615,2615,2615,2615,0
20240513,120500,45667575,2615,2615,2615,2615,10
20240513,120400,45641425,2615,2615,2615,2615,0
20240513,120300,45641425,2615,2610,2615,2600,3870
20240513,120200,35579395,2615,2605,2615,2605,122
20240513,120100,35261575,2615,2615,2615,2615,500
20240513,120000,33954075,2615,2615,2615,2615,0
20240513,115900,33954075,2615,2615,2615,2615,0
20240513,115800,33954075,2615,2615,2615,2615,0
20240513,115700,33954075,2615,2615,2615,2615,0
20240513,115600,33954075,2615,2615,2615,2615,0
20240513,115500,33954075,2615,2615,2615,2615,0
20240513,115400,33954075,2615,2615,2615,2615,0
20240513,115300,33954075,2615,2615,2615,2615,0
20240513,115200,33954075,2615,2615,2615,2615,0
20240513,115100,33954075,2615,2600,2615,2600,48
20240513,115000,33829260,2600,2600,2600,2600,2
20240513,114900,33824060,2600,2600,2600,2600,0
20240513,114800,33824060,2600,2600,2600,2600,0
20240513,114700,33824060,2600,2600,2600,2600,0
20240513,114600,33824060,2600,2600,2600,2600,0
20240513,114500,33824060,2600,2600,2600,2600,0
20240513,114400,33824060,2600,2600,2600,2600,1
20240513,114300,33821460,2595,2595,2595,2595,0
20240513,114200,33821460,2595,2595,2595,2595,0
20240513,114100,33821460,2595,2595,2595,2595,0
20240513,114000,33821460,2595,2595,2595,2595,0
20240513,113900,33821460,2595,2595,2595,2595,0
20240513,113800,33821460,2595,2595,2595,2595,0
20240513,113700,33821460,2595,2595,2595,2595,0
20240513,113600,33821460,2595,2595,2595,2595,110
20240513,113500,33536010,2600,2600,2600,2600,0
20240513,113400,33536010,2600,2600,2600,2600,0
20240513,113300,33536010,2600,2600,2600,2600,0
20240513,113200,33536010,2600,2600,2600,2600,0
20240513,113100,33536010,2600,2600,2600,2600,64
20240513,113000,33369610,2600,2600,2600,2600,0
20240513,112900,33369610,2600,2600,2600,2600,0
20240513,112800,33369610,2600,2600,2600,2600,0
20240513,112700,33369610,2600,2600,2600,2600,0
20240513,112600,33369610,2600,2600,2600,2600,0
20240513,112500,33369610,2600,2600,2600,2600,0
20240513,112400,33369610,2600,2600,2600,2600,0
20240513,112300,33369610,2600,2600,2600,2600,13
20240513,112200,33335810,2600,2600,2600,2600,0
20240513,112100,33335810,2600,2600,2600,2600,20
20240513,112000,33283810,2605,2605,2605,2605,0
20240513,111900,33283810,2605,2605,2605,2605,0
20240513,111800,33283810,2605,2605,2605,2605,0
20240513,111700,33283810,2605,2605,2605,2605,0
20240513,111600,33283810,2605,2605,2605,2605,0
20240513,111500,33283810,2605,2605,2605,2605,0
20240513,111400,33283810,2605,2605,2605,2605,0
20240513,111300,33283810,2605,2605,2605,2605,0
20240513,111200,33283810,2605,2605,2605,2605,0
20240513,111100,33283810,2605,2605,2605,2605,0
20240513,111000,33283810,2605,2605,2605,2605,0
20240513,110900,33283810,2605,2605,2605,2605,0
20240513,110800,33283810,2605,2605,2605,2605,0
20240513,110700,33283810,2605,2605,2605,2605,1
20240513,110600,33281205,2605,2605,2605,2605,0
20240513,110500,33281205,2605,2605,2605,2605,0
20240513,110400,33281205,2605,2605,2605,2605,200
20240513,110300,32760205,2610,2610,2610,2610,1
20240513,110200,32757595,2600,2600,2600,2600,0
20240513,110100,32757595,2600,2600,2600,2600,0
20240513,110000,32757595,2600,2600,2600,2600,0
20240513,105900,32757595,2600,2600,2600,2600,119
20240513,105800,32448195,2610,2610,2610,2610,14
20240513,105700,32411655,2615,2615,2615,2615,0
20240513,105600,32411655,2615,2615,2615,2615,0
20240513,105500,32411655,2615,2615,2615,2615,0
20240513,105400,32411655,2615,2615,2615,2615,0
20240513,105300,32411655,2615,2615,2615,2615,0
20240513,105200,32411655,2615,2615,2615,2615,0
20240513,105100,32411655,2615,2615,2615,2615,0
20240513,105000,32411655,2615,2615,2615,2615,0
20240513,104900,32411655,2615,2615,2615,2615,0
20240513,104800,32411655,2615,2615,2615,2615,0
20240513,104700,32411655,2615,2615,2615,2615,0
20240513,104600,32411655,2615,2615,2615,2615,0
20240513,104500,32411655,2615,2615,2615,2615,0
20240513,104400,32411655,2615,2615,2615,2615,0
20240513,104300,32411655,2615,2615,2615,2615,0
20240513,104200,32411655,2615,2615,2615,2615,37
20240513,104100,32314900,2615,2615,2615,2615,0
20240513,104000,32314900,2615,2615,2615,2615,0
20240513,103900,32314900,2615,2615,2615,2615,200
20240513,103800,31791900,2615,2615,2615,2615,100
20240513,103700,31530400,2615,2615,2615,2615,0
20240513,103600,31530400,2615,2615,2615,2615,0
20240513,103500,31530400,2615,2615,2615,2615,0
20240513,103400,31530400,2615,2615,2615,2615,11
20240513,103300,31501635,2610,2610,2610,2610,50
20240513,103200,31371135,2610,2610,2610,2610,0
20240513,103100,31371135,2610,2610,2610,2610,0
20240513,103000,31371135,2610,2610,2610,2610,50
20240513,102900,31240635,2615,2615,2615,2615,0
20240513,102800,31240635,2615,2615,2615,2615,31
20240513,102700,31159570,2615,2615,2615,2615,0
20240513,102600,31159570,2615,2615,2615,2615,0
20240513,102500,31159570,2615,2615,2615,2615,0
20240513,102400,31159570,2615,2615,2615,2615,0
20240513,102300,31159570,2615,2615,2615,2615,3
20240513,102200,31151725,2615,2615,2615,2615,4
20240513,102100,31141265,2615,2615,2615,2615,50
20240513,102000,31010515,2615,2615,2615,2615,0
20240513,101900,31010515,2615,2615,2615,2615,5
20240513,101800,30997440,2615,2615,2615,2615,0
20240513,101700,30997440,2615,2615,2615,2615,0
20240513,101600,30997440,2615,2615,2615,2615,220
20240513,101500,30422140,2615,2615,2615,2615,0
20240513,101400,30422140,2615,2615,2615,2615,0
20240513,101300,30422140,2615,2615,2615,2615,3
20240513,101200,30414295,2610,2610,2610,2610,0
20240513,101100,30414295,2610,2610,2610,2610,10
20240513,101000,30388195,2615,2615,2615,2615,1
20240513,100900,30385580,2615,2615,2615,2615,2
20240513,100800,30380350,2615,2615,2615,2615,2
20240513,100700,30375120,2615,2615,2615,2610,57
20240513,100600,30226335,2610,2610,2610,2610,236
20240513,100500,29610375,2610,2610,2610,2610,3
20240513,100400,29602545,2610,2610,2610,2610,20
20240513,100300,29550345,2610,2615,2615,2610,4
20240513,100200,29539900,2615,2615,2615,2615,4
20240513,100100,29529440,2595,2600,2600,2595,579
20240513,100000,28026715,2595,2595,2595,2595,10
20240513,095900,28000765,2620,2620,2620,2620,0
20240513,095800,28000765,2620,2620,2620,2620,0
20240513,095700,28000765,2620,2620,2620,2620,300
20240513,095600,27214765,2620,2620,2620,2620,0
20240513,095500,27214765,2620,2620,2620,2620,0
20240513,095400,27214765,2620,2620,2620,2620,0
20240513,095300,27214765,2620,2620,2620,2620,0
20240513,095200,27214765,2620,2620,2620,2620,20
20240513,095100,27162365,2620,2615,2620,2615,670
20240513,095000,25410310,2615,2615,2615,2615,199
20240513,094900,24889925,2620,2620,2620,2620,0
20240513,094800,24889925,2620,2615,2620,2615,215
20240513,094700,24326650,2615,2615,2615,2615,200
20240513,094600,23803650,2615,2615,2615,2615,0
20240513,094500,23803650,2615,2615,2615,2615,268
20240513,094400,23102830,2620,2615,2620,2615,660
20240513,094300,21376925,2615,2615,2615,2615,4
20240513,094200,21366465,2615,2610,2615,2610,950
20240513,094100,18884765,2595,2595,2595,2595,0
20240513,094000,18884765,2595,2595,2595,2595,0
20240513,093900,18884765,2595,2595,2595,2595,0
20240513,093800,18884765,2595,2595,2595,2595,0
20240513,093700,18884765,2595,2595,2595,2595,0
20240513,093600,18884765,2595,2595,2595,2595,0
20240513,093500,18884765,2595,2600,2600,2595,25
20240513,093400,18819775,2615,2615,2615,2615,0
20240513,093300,18819775,2615,2615,2615,2615,0
20240513,093200,18819775,2615,2615,2615,2615,2
20240513,093100,18814545,2615,2615,2615,2615,0
20240513,093000,18814545,2615,2615,2615,2615,0
20240513,092900,18814545,2615,2615,2615,2615,0
20240513,092800,18814545,2615,2615,2615,2615,0
20240513,092700,18814545,2615,2615,2615,2615,0
20240513,092600,18814545,2615,2615,2615,2615,0
20240513,092500,18814545,2615,2615,2615,2615,0
20240513,092400,18814545,2615,2615,2615,2615,0
20240513,092300,18814545,2615,2615,2615,2615,0
20240513,092200,18814545,2615,2605,2615,2605,429
20240513,092100,17696700,2610,2615,2615,2610,31
20240513,092000,17615655,2615,2615,2615,2615,0
20240513,091900,17615655,2615,2610,2615,2610,101
20240513,091800,17351545,2615,2615,2615,2615,0
20240513,091700,17351545,2615,2615,2615,2615,0
20240513,091600,17351545,2615,2615,2615,2615,0
20240513,091500,17351545,2615,2615,2615,2615,1869
20240513,091400,12464110,2615,2615,2615,2615,490
20240513,091300,11182760,2615,2590,2615,2590,1537
20240513,091200,7165880,2610,2610,2610,2610,0
20240513,091100,7165880,2610,2615,2620,2575,1184
20240513,091000,4100370,2615,2615,2620,2615,319
20240513,090900,3266180,2615,2600,2615,2600,1044
20240513,090800,537010,2605,2605,2605,2605,50
20240513,090700,406760,2595,2595,2595,2595,0
20240513,090600,406760,2595,2595,2595,2595,0
20240513,090500,406760,2595,2605,2605,2595,18
20240513,090400,360040,2605,2605,2605,2605,0
20240513,090300,360040,2605,2605,2605,2605,1
20240513,090200,357435,2605,2605,2605,2605,0
20240513,090100,357435,2605,2605,2605,2605,1
20240513,090000,354830,2590,2590,2590,2590,137